Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (CSE: ARS )

0.1700 UNCHANGED
Official Closing Price Updated: 1:08 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2023 0.2350 0.2350 0 +0.00(+2.17%)
May 26, 2023 0.2300 0 +0.02(+6.98%)
May 24, 2023 0.2150 0.2150 0 -0.02(-10.42%)
May 23, 2023 0.2400 0.2500 0.2400 0.2400 67,690 -0.02(-5.88%)
May 19, 2023 0.2550 0 +0.02(+6.25%)
May 17, 2023 0.2400 0.2400 0 -0.03(-9.43%)
May 16, 2023 0.2650 0.2650 0.2650 0.2650 2,500 +0.02(+8.16%)
May 15, 2023 0.2450 0.2450 0.2450 0.2450 24,500 -0.02(-7.55%)
May 12, 2023 0.2500 0.2650 0.2450 0.2650 45,850 +0.02(+6.00%)
May 11, 2023 0.2500 0.2500 0.2400 0.2500 30,200 +0.00(+0.00%)
May 10, 2023 0.2450 0.2600 0.2400 0.2500 71,600 -0.01(-3.85%)
May 09, 2023 0.2600 0.2600 0.2600 0.2600 16,500 -0.01(-3.70%)
May 08, 2023 0.2700 0.2700 0.2700 0.2700 34,500 +0.01(+3.85%)
May 05, 2023 0.2700 0.2700 0.2600 0.2600 7,500 +0.01(+1.96%)
May 04, 2023 0.2500 0.2550 0.2450 0.2550 44,500 +0.01(+2.00%)
May 03, 2023 0.2500 0.2500 0.2500 0.2500 26,000 +0.00(+0.00%)
May 02, 2023 0.2700 0.2700 0.2300 0.2500 144,780 +0.01(+4.17%)
May 01, 2023 0.2100 0.2400 0.2100 0.2400 34,881 +0.01(+4.35%)
Apr 28, 2023 0.2400 0.2400 0.2150 0.2300 34,700 +0.00(+0.00%)
Apr 27, 2023 0.2350 0.2350 0.2200 0.2300 28,800 -0.01(-4.17%)
Apr 26, 2023 0.2300 0.2400 0.2250 0.2400 27,800 -0.01(-2.04%)
Apr 25, 2023 0.2300 0.2450 0.2300 0.2450 97,500 +0.04(+16.67%)
Apr 24, 2023 0.2250 0.2250 0.2100 0.2100 2,700 +0.00(+0.00%)
Apr 21, 2023 0.2400 0.2400 0.2100 0.2100 46,000 -0.01(-4.55%)
Apr 20, 2023 0.2300 0.2300 0.2200 0.2200 41,850 -0.02(-10.20%)
Apr 19, 2023 0.2250 0.2450 0.2200 0.2450 16,700 +0.01(+2.08%)
Apr 18, 2023 0.2450 0.2450 0.2250 0.2400 33,500 +0.01(+6.67%)
Apr 17, 2023 0.2300 0.2300 0.2250 0.2250 9,000 +0.02(+9.76%)
Apr 14, 2023 0.2100 0.2100 0.2050 0.2050 14,172 -0.03(-12.77%)
Apr 13, 2023 0.2500 0.2700 0.2050 0.2350 108,276 -0.01(-2.08%)
Apr 12, 2023 0.2050 0.2500 0.1950 0.2400 352,750 +0.06(+33.33%)
Apr 11, 2023 0.1150 0.2350 0.1150 0.1800 256,259 +0.07(+63.64%)
Apr 10, 2023 0.1200 0.1200 0.1050 0.1100 52,295 -0.01(-8.33%)
Apr 06, 2023 0.1200 0 +0.00(+0.00%)
Apr 05, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 04, 2023 0.1250 0.1250 0.1200 0.1200 15,500 +0.00(+4.35%)
Apr 03, 2023 0.1050 0.1150 0.1050 0.1150 47,500 +0.00(+0.00%)
Mar 31, 2023 0.1100 0.1200 0.1050 0.1150 8,650 -0.00(-4.17%)
Mar 30, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 29, 2023 0.1200 0.1250 0.1200 0.1200 17,050 +0.00(+4.35%)
Mar 28, 2023 0.1100 0.1150 0.1100 0.1150 2,500 +0.00(+0.00%)
Mar 27, 2023 0.1150 0.1150 0.1150 0.1150 4,500 -0.00(-4.17%)
Mar 24, 2023 0.1150 0.1200 0.1150 0.1200 79,500 +0.01(+14.29%)
Mar 23, 2023 0.1050 0.1050 0.1050 0.1050 20,679 -0.01(-4.55%)
Mar 21, 2023 0.1100 0.1100 0 +0.00(+0.00%)
Mar 20, 2023 0.1100 0.1100 0.1100 0.1100 1,961 -0.01(-4.35%)
Mar 17, 2023 0.1150 0.1150 0.1150 0.1150 25,550 -0.01(-8.00%)
Mar 16, 2023 0.1250 0.1250 0.1250 17,500 +0.00(+0.00%)
Mar 15, 2023 0.1250 0.1250 0.1250 0.1250 19,001 +0.01(+13.64%)
Mar 14, 2023 0.1200 0.1250 0.1100 0.1100 7,004 -0.01(-12.00%)
Mar 13, 2023 0.1150 0.1250 0.1150 0.1250 7,500 +0.00(+0.00%)
Mar 10, 2023 0.1250 0.1250 0.1250 0.1250 1,268 -0.02(-10.71%)
Mar 09, 2023 0.1300 0.1400 0.1300 0.1400 4,500 +0.01(+7.69%)
Mar 08, 2023 0.1300 0.1350 0.1150 0.1300 17,430 +0.03(+30.00%)
Mar 07, 2023 0.1000 0.1000 0.1000 0.1000 38,472 +0.00(+0.00%)
Mar 06, 2023 0.1100 0.1100 0.1000 0.1000 69,650 -0.02(-16.67%)
Mar 03, 2023 0.1350 0.1350 0.1050 0.1200 191,000 -0.02(-14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.